Mac House Co.,Ltd. (TYO:7603)
Japan · Delayed Price · Currency is JPY 406.00
+5.00 (1.25%)
Aug 13, 2025, 3:30 PM JST
Mac House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 402.00 | 410.00 | 400.00 | 401.00 | 401.00 | -0.25% | 404,400 |
| Aug 8, 2025 | 415.00 | 423.00 | 402.00 | 402.00 | 402.00 | - | 769,700 |
| Aug 7, 2025 | 415.00 | 426.00 | 402.00 | 402.00 | 402.00 | 0.75% | 690,200 |
| Aug 6, 2025 | 402.00 | 406.00 | 397.00 | 399.00 | 399.00 | -1.24% | 398,300 |
| Aug 5, 2025 | 421.00 | 427.00 | 395.00 | 404.00 | 404.00 | -3.81% | 943,200 |
| Aug 4, 2025 | 400.00 | 430.00 | 399.00 | 420.00 | 420.00 | 0.96% | 973,900 |
| Aug 1, 2025 | 450.00 | 455.00 | 410.00 | 416.00 | 416.00 | -7.56% | 1,989,700 |
| Jul 31, 2025 | 460.00 | 464.00 | 450.00 | 450.00 | 450.00 | -3.43% | 641,300 |
| Jul 30, 2025 | 452.00 | 482.00 | 450.00 | 466.00 | 466.00 | 1.30% | 1,794,100 |
| Jul 29, 2025 | 464.00 | 535.00 | 460.00 | 460.00 | 460.00 | -5.74% | 7,066,600 |
| Jul 28, 2025 | 437.00 | 500.00 | 423.00 | 488.00 | 488.00 | 10.91% | 4,203,700 |
| Jul 25, 2025 | 443.00 | 451.00 | 435.00 | 440.00 | 440.00 | -0.68% | 508,200 |
| Jul 24, 2025 | 444.00 | 454.00 | 430.00 | 443.00 | 443.00 | - | 604,200 |
| Jul 23, 2025 | 435.00 | 455.00 | 434.00 | 443.00 | 443.00 | 0.23% | 813,300 |
| Jul 22, 2025 | 445.00 | 463.00 | 431.00 | 442.00 | 442.00 | -5.76% | 1,827,800 |
| Jul 18, 2025 | 419.00 | 474.00 | 418.00 | 469.00 | 469.00 | 16.38% | 5,236,500 |
| Jul 17, 2025 | 400.00 | 425.00 | 391.00 | 403.00 | 403.00 | - | 1,121,800 |
| Jul 16, 2025 | 391.00 | 413.00 | 380.00 | 403.00 | 403.00 | -4.73% | 1,394,200 |
| Jul 15, 2025 | 452.00 | 455.00 | 402.00 | 423.00 | 423.00 | -4.73% | 1,191,800 |
| Jul 14, 2025 | 460.00 | 469.00 | 437.00 | 444.00 | 444.00 | -6.53% | 1,780,800 |
| Jul 11, 2025 | 500.00 | 530.00 | 451.00 | 475.00 | 475.00 | -11.38% | 8,588,800 |
| Jul 10, 2025 | 450.00 | 536.00 | 417.00 | 536.00 | 536.00 | 17.54% | 6,532,100 |
| Jul 9, 2025 | 462.00 | 484.00 | 456.00 | 456.00 | 456.00 | -5.79% | 1,980,200 |
| Jul 8, 2025 | 440.00 | 495.00 | 433.00 | 484.00 | 484.00 | 16.35% | 8,583,300 |
| Jul 7, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 23.81% | 616,900 |
| Jul 4, 2025 | 345.00 | 360.00 | 335.00 | 336.00 | 336.00 | -5.35% | 860,700 |
| Jul 3, 2025 | 363.00 | 364.00 | 314.00 | 355.00 | 355.00 | 2.31% | 1,700,300 |
| Jul 2, 2025 | 344.00 | 356.00 | 337.00 | 347.00 | 347.00 | -3.61% | 983,100 |
| Jul 1, 2025 | 367.00 | 394.00 | 345.00 | 360.00 | 360.00 | -6.01% | 2,276,500 |
| Jun 30, 2025 | 351.00 | 415.00 | 341.00 | 383.00 | 383.00 | 14.33% | 10,031,800 |
| Jun 27, 2025 | 360.00 | 368.00 | 335.00 | 335.00 | 335.00 | -12.76% | 1,827,500 |
| Jun 26, 2025 | 396.00 | 410.00 | 375.00 | 384.00 | 384.00 | -8.57% | 3,013,800 |
| Jun 25, 2025 | 415.00 | 436.00 | 380.00 | 420.00 | 420.00 | -8.70% | 3,040,500 |
| Jun 24, 2025 | 533.00 | 545.00 | 435.00 | 460.00 | 460.00 | -12.38% | 5,387,800 |
| Jun 23, 2025 | 539.00 | 565.00 | 501.00 | 525.00 | 525.00 | -1.13% | 6,578,900 |
| Jun 20, 2025 | 615.00 | 634.00 | 495.00 | 531.00 | 531.00 | -0.75% | 30,892,300 |
| Jun 19, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -15.75% | 1,754,900 |
| Jun 18, 2025 | 615.00 | 635.00 | 572.00 | 635.00 | 635.00 | 18.69% | 15,748,900 |
| Jun 17, 2025 | 533.00 | 535.00 | 420.00 | 535.00 | 535.00 | 148.84% | 5,208,300 |
| Jun 16, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 30.30% | 55,800 |
| Jun 13, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 43.48% | 103,800 |
| Jun 12, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 97,400 |
| Jun 11, 2025 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | - | 58,200 |
| Jun 10, 2025 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 60,500 |
| Jun 9, 2025 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | -2.54% | 141,900 |
| Jun 6, 2025 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 2.61% | 167,300 |
| Jun 5, 2025 | 119.00 | 120.00 | 115.00 | 115.00 | 115.00 | -1.71% | 156,000 |
| Jun 4, 2025 | 117.00 | 117.00 | 113.00 | 117.00 | 117.00 | 3.54% | 270,600 |
| Jun 3, 2025 | 117.00 | 128.00 | 110.00 | 113.00 | 113.00 | -3.42% | 1,706,500 |
| Jun 2, 2025 | 126.00 | 131.00 | 115.00 | 117.00 | 117.00 | -5.65% | 790,200 |